Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

0.3726 -0.0274 (-6.85%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.825 5.955 5.519 5.519 77,115 -0.30(-5.10%)
Sep 29, 2003 5.927 6.158 5.436 5.816 188,319 +0.21(+3.80%)
Sep 26, 2003 5.936 6.075 5.510 5.603 223,728 -0.38(-6.35%)
Sep 25, 2003 6.362 6.483 5.955 5.983 210,039 -0.44(-6.92%)
Sep 24, 2003 6.473 7.020 6.501 6.427 626,068 -0.05(-0.72%)
Sep 23, 2003 6.436 6.529 6.168 6.473 258,425 +0.06(+0.87%)
Sep 22, 2003 6.260 6.510 5.973 6.418 283,028 -0.12(-1.84%)
Sep 19, 2003 6.659 6.668 6.297 6.538 313,494 -0.08(-1.26%)
Sep 18, 2003 6.084 6.659 5.890 6.622 559,658 +0.61(+10.17%)
Sep 17, 2003 5.742 6.131 5.705 6.010 280,250 +0.22(+3.88%)
Sep 16, 2003 5.621 5.908 5.613 5.786 101,151 +0.16(+2.92%)
Sep 15, 2003 5.557 5.649 5.519 5.621 54,314 +0.06(+1.17%)
Sep 12, 2003 5.668 5.668 5.510 5.557 99,666 -0.06(-0.99%)
Sep 11, 2003 5.834 5.908 5.603 5.612 151,389 +0.03(+0.48%)
Sep 10, 2003 5.658 5.927 5.510 5.585 223,197 -0.24(-4.12%)
Sep 09, 2003 5.834 6.020 5.742 5.825 176,549 -0.04(-0.63%)
Sep 08, 2003 6.010 6.020 5.649 5.862 169,854 +0.14(+2.43%)
Sep 05, 2003 5.677 5.927 5.649 5.723 302,563 +0.06(+0.98%)
Sep 04, 2003 5.557 5.757 5.464 5.668 280,103 +0.18(+3.20%)
Sep 03, 2003 5.742 5.881 5.473 5.492 367,567 -0.02(-0.34%)
Sep 02, 2003 5.195 5.695 5.195 5.510 305,046 +0.28(+5.31%)
Aug 29, 2003 5.297 5.297 5.195 5.232 65,544 +0.14(+2.73%)
Aug 28, 2003 5.279 5.316 5.093 5.093 113,056 +0.01(+0.18%)
Aug 27, 2003 5.325 5.325 5.010 5.084 126,985 -0.06(-1.26%)
Aug 26, 2003 4.973 5.232 4.955 5.149 236,478 +0.06(+1.09%)
Aug 25, 2003 5.186 5.306 4.908 5.093 163,699 -0.29(-5.34%)
Aug 22, 2003 5.603 5.779 5.112 5.381 208,187 -0.15(-2.68%)
Aug 21, 2003 5.788 5.834 5.510 5.529 147,934 -0.14(-2.45%)
Aug 20, 2003 5.557 5.742 5.510 5.668 184,323 -0.12(-2.08%)
Aug 19, 2003 5.649 5.862 5.575 5.788 326,103 +0.20(+3.65%)
Aug 18, 2003 5.418 5.603 5.195 5.584 182,704 +0.20(+3.63%)
Aug 15, 2003 5.205 5.418 5.205 5.389 40,816 +0.11(+2.09%)
Aug 14, 2003 5.418 5.418 5.279 5.279 57,985 +0.01(+0.14%)
Aug 13, 2003 5.362 5.557 5.186 5.271 175,469 +0.13(+2.56%)
Aug 12, 2003 5.001 5.140 4.908 5.140 111,868 +0.14(+2.78%)
Aug 11, 2003 5.093 5.130 4.918 5.001 141,995 +0.09(+1.89%)
Aug 08, 2003 4.806 5.112 4.779 4.908 236,478 +0.08(+1.73%)
Aug 07, 2003 4.973 5.093 4.816 4.825 238,206 -0.19(-3.70%)
Aug 06, 2003 5.168 5.186 4.973 5.010 152,037 -0.08(-1.64%)
Aug 05, 2003 5.297 5.316 4.982 5.093 296,192 -0.22(-4.18%)
Aug 04, 2003 5.557 5.649 5.205 5.316 283,234 -0.24(-4.33%)
Aug 01, 2003 5.695 5.816 5.473 5.557 39,845 -0.14(-2.44%)
Jul 31, 2003 5.955 5.973 5.603 5.695 186,159 -0.06(-1.13%)
Jul 30, 2003 5.973 5.973 5.584 5.760 345,971 -0.07(-1.27%)
Jul 29, 2003 6.205 6.371 5.751 5.834 385,384 -0.09(-1.56%)
Jul 28, 2003 6.205 6.205 5.751 5.927 390,135 +0.00(+0.00%)
Jul 25, 2003 6.112 6.112 5.464 5.927 478,356 -0.01(-0.16%)
Jul 24, 2003 6.121 6.251 5.853 5.936 741,290 +0.13(+2.23%)
Jul 23, 2003 6.205 6.205 5.632 5.807 293,384 -0.26(-4.27%)
Jul 22, 2003 6.696 6.696 5.927 6.066 564,093 -0.38(-5.89%)
Jul 21, 2003 6.853 6.899 6.409 6.446 257,535 -0.20(-3.06%)
Jul 18, 2003 6.473 6.751 6.112 6.649 371,563 +0.41(+6.53%)
Jul 17, 2003 6.668 6.760 6.066 6.242 383,765 -0.52(-7.67%)
Jul 16, 2003 7.918 8.085 6.760 6.760 529,107 -1.19(-14.92%)
Jul 15, 2003 8.520 8.566 7.557 7.946 541,525 -0.17(-2.05%)
Jul 14, 2003 8.529 8.798 8.020 8.113 602,750 +0.11(+1.39%)
Jul 11, 2003 7.724 8.066 7.594 8.001 556,319 +0.34(+4.47%)
Jul 10, 2003 8.316 9.029 7.594 7.659 1,367,365 -0.91(-10.59%)
Jul 09, 2003 6.714 8.752 6.483 8.566 2,497,388 +1.65(+23.83%)
Jul 08, 2003 7.038 7.362 6.770 6.918 604,802 +0.00(+0.01%)
Jul 07, 2003 7.159 7.362 6.807 6.917 743,234 +0.30(+4.46%)
Jul 03, 2003 6.270 7.075 6.177 6.622 619,164 +0.28(+4.38%)
Jul 02, 2003 6.251 6.946 6.214 6.344 817,309 +0.33(+5.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.